Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

2.000 +0.300 (+17.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.410 2.530 2.380 2.440 18,361 +0.05(+2.09%)
Oct 28, 2022 2.450 2.450 2.336 2.390 14,870 -0.02(-0.83%)
Oct 27, 2022 2.360 2.480 2.280 2.410 190,817 +0.12(+5.24%)
Oct 26, 2022 2.350 2.414 2.290 2.290 36,686 -0.09(-3.78%)
Oct 25, 2022 2.390 2.430 2.340 2.380 9,729 +0.05(+2.15%)
Oct 24, 2022 2.520 2.522 2.300 2.330 48,304 -0.12(-4.90%)
Oct 21, 2022 2.480 2.530 2.410 2.450 29,793 +0.02(+0.82%)
Oct 20, 2022 2.450 2.500 2.379 2.430 18,118 -0.04(-1.62%)
Oct 19, 2022 2.520 2.530 2.419 2.470 11,752 +0.02(+0.82%)
Oct 18, 2022 2.530 2.530 2.420 2.450 6,049 -0.01(-0.41%)
Oct 17, 2022 2.360 2.530 2.360 2.460 38,416 +0.10(+4.24%)
Oct 14, 2022 2.350 2.430 2.300 2.360 12,797 +0.07(+3.06%)
Oct 13, 2022 2.250 2.350 2.250 2.290 15,364 +0.03(+1.33%)
Oct 12, 2022 2.340 2.500 2.250 2.260 6,271 -0.08(-3.42%)
Oct 11, 2022 2.430 2.440 2.330 2.340 44,697 +0.01(+0.65%)
Oct 10, 2022 2.190 2.360 2.190 2.325 41,557 +0.14(+6.16%)
Oct 07, 2022 2.201 2.270 2.189 2.190 4,023 -0.01(-0.45%)
Oct 06, 2022 2.240 2.302 2.200 2.200 11,149 -0.01(-0.45%)
Oct 05, 2022 2.180 2.270 2.180 2.210 4,325 -0.03(-1.34%)
Oct 04, 2022 2.290 2.390 2.240 2.240 8,188 -0.04(-1.75%)
Oct 03, 2022 2.180 2.290 2.180 2.280 3,928 +0.15(+7.04%)
Sep 30, 2022 2.220 2.240 2.130 2.130 14,734 -0.04(-1.84%)
Sep 29, 2022 2.170 2.300 2.150 2.170 19,389 -0.11(-4.82%)
Sep 28, 2022 2.330 2.330 2.220 2.280 5,000 +0.08(+3.64%)
Sep 27, 2022 2.190 2.228 2.190 2.200 2,056 +0.01(+0.46%)
Sep 26, 2022 2.260 2.260 2.180 2.190 10,590 -0.10(-4.37%)
Sep 23, 2022 2.410 2.410 2.150 2.290 19,076 -0.12(-4.98%)
Sep 22, 2022 2.350 2.450 2.290 2.410 17,431 +0.03(+1.26%)
Sep 21, 2022 2.350 2.450 2.270 2.380 21,025 +0.01(+0.42%)
Sep 20, 2022 2.830 2.850 2.270 2.370 103,593 -0.44(-15.66%)
Sep 19, 2022 2.440 2.820 2.440 2.810 67,052 +0.36(+14.69%)
Sep 16, 2022 2.290 2.450 2.280 2.450 75,349 +0.14(+6.06%)
Sep 15, 2022 2.340 2.340 2.290 2.310 9,255 +0.01(+0.43%)
Sep 14, 2022 2.360 2.450 2.300 2.300 22,463 -0.02(-0.86%)
Sep 13, 2022 2.300 2.350 2.278 2.320 9,720 +0.01(+0.43%)
Sep 12, 2022 2.200 2.380 2.200 2.310 14,244 +0.11(+5.00%)
Sep 09, 2022 2.235 2.235 2.140 2.200 12,816 +0.00(+0.00%)
Sep 08, 2022 2.100 2.200 2.100 2.200 14,490 +0.10(+4.76%)
Sep 07, 2022 2.100 2.170 2.100 2.100 17,126 -0.05(-2.33%)
Sep 06, 2022 2.240 2.480 2.150 2.150 28,626 -0.05(-2.27%)
Sep 02, 2022 2.300 2.325 2.190 2.200 39,938 -0.03(-1.35%)
Sep 01, 2022 2.330 2.330 2.180 2.230 51,341 -0.08(-3.46%)
Aug 31, 2022 2.320 2.400 2.300 2.310 17,334 +0.03(+1.32%)
Aug 30, 2022 2.277 2.340 2.262 2.280 15,692 +0.09(+4.11%)
Aug 29, 2022 2.200 2.400 2.180 2.190 41,700 -0.02(-0.90%)
Aug 26, 2022 2.230 2.380 2.150 2.210 73,680 -0.05(-2.21%)
Aug 25, 2022 2.280 2.500 2.220 2.260 49,225 -0.04(-1.74%)
Aug 24, 2022 2.410 2.490 2.270 2.300 22,762 -0.12(-4.96%)
Aug 23, 2022 2.430 2.453 2.390 2.420 11,755 +0.09(+3.86%)
Aug 22, 2022 2.610 2.710 2.330 2.330 36,816 -0.27(-10.38%)
Aug 19, 2022 2.600 2.770 2.550 2.600 57,084 +0.06(+2.36%)
Aug 18, 2022 2.150 2.590 2.030 2.540 92,697 +0.13(+5.39%)
Aug 17, 2022 2.210 2.500 2.137 2.410 114,604 +0.15(+6.64%)
Aug 16, 2022 2.265 2.280 2.090 2.260 81,572 -0.01(-0.44%)
Aug 15, 2022 2.250 2.270 2.140 2.270 21,453 +0.02(+0.89%)
Aug 12, 2022 2.230 2.300 2.150 2.250 25,669 +0.08(+3.69%)
Aug 11, 2022 2.110 2.290 2.045 2.170 98,910 -0.01(-0.46%)
Aug 10, 2022 2.020 2.240 1.930 2.180 125,094 +0.22(+11.22%)
Aug 09, 2022 2.000 2.048 1.930 1.960 39,373 -0.02(-1.01%)
Aug 08, 2022 1.900 1.990 1.830 1.980 61,809 +0.13(+7.03%)
Aug 05, 2022 1.700 2.040 1.620 1.850 266,844 +0.15(+8.82%)
Aug 04, 2022 1.600 1.730 1.600 1.700 51,470 +0.07(+4.29%)
Aug 03, 2022 1.610 1.650 1.590 1.630 11,639 +0.03(+1.87%)
Aug 02, 2022 1.610 1.610 1.580 1.600 7,403 +0.01(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.